Skip to main content
logo
Airbnb, Inc. (VIE:ABNB)
Austria flag Austria · Delayed Price · Currency is EUR
115.50
-0.18 (-0.16%)
Last updated: Jun 3, 2026, 1:00 PM CET

VIE:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026114.28116.08114.18116.08116.080.21%-
May 29, 2026115.36115.84114.80115.84115.842.73%-
May 28, 2026114.02114.02112.76112.76112.76-2.14%-
May 27, 2026114.24115.22114.24115.22115.220.42%-
May 26, 2026114.60114.74114.04114.74114.74-0.05%-
May 25, 2026114.60114.80114.60114.80114.800.60%-
May 22, 2026115.82116.50114.12114.12114.121.17%-
May 21, 2026116.42116.52112.80112.80112.80-2.41%-
May 20, 2026112.78115.58112.78115.58115.581.55%-
May 19, 2026114.84115.18113.82113.82113.82-1.83%-
May 18, 2026113.92115.94113.64115.94115.941.61%87
May 15, 2026114.46114.60114.10114.10114.10-0.61%-
May 14, 2026113.50114.80113.50114.80114.800.33%-
May 13, 2026115.62115.70114.26114.42114.42-1.11%-
May 12, 2026116.32117.38115.70115.70115.70-3.60%-
May 11, 2026120.10121.78119.68120.02120.02-3.10%-
May 8, 2026118.66123.86118.18123.86123.864.00%167
May 7, 2026119.60120.08119.10119.10119.100.61%-
May 6, 2026118.60121.88118.38118.38118.38-1.05%-
May 5, 2026119.56119.64119.04119.64119.64-0.27%-
May 4, 2026120.44122.24119.96119.96119.960.42%30
Apr 30, 2026118.98120.14118.74119.46119.460.73%83
Apr 29, 2026118.02118.60116.76118.60118.60-0.77%-
Apr 28, 2026120.52120.52119.52119.52119.52-1.71%-
Apr 27, 2026121.06121.60120.12121.60121.601.00%-
Apr 24, 2026121.30121.62120.00120.40120.40-1.04%82
Apr 23, 2026122.36123.00121.66121.66121.66-0.82%-
Apr 22, 2026122.28124.54121.70122.66122.660.28%161
Apr 21, 2026121.24123.52121.24122.32122.321.26%45
Apr 20, 2026119.38120.80119.06120.80120.800.70%-
Apr 17, 2026117.48119.96117.32119.96119.962.23%-
Apr 16, 2026116.58117.98116.58117.34117.341.07%60
Apr 15, 2026113.60116.10113.38116.10116.101.93%-
Apr 14, 2026110.52113.90110.44113.90113.903.28%-
Apr 13, 2026109.26110.28108.74110.28110.281.75%-
Apr 10, 2026110.24110.64108.38108.38108.38-0.18%-
Apr 9, 2026112.44112.44108.58108.58108.58-4.94%-
Apr 8, 2026110.28114.22110.02114.22114.225.96%90
Apr 7, 2026108.74109.46107.80107.80107.80-0.54%-
Apr 2, 2026107.04108.38106.48108.38108.38-0.75%-
Apr 1, 2026109.84109.84109.02109.20109.201.58%-
Mar 31, 2026108.46108.68107.50107.50107.50-1.30%-
Mar 30, 2026106.78108.92106.76108.92108.920.89%-
Mar 27, 2026114.34114.34107.96107.96107.96-5.40%-
Mar 26, 2026113.42115.76113.42114.12114.120.18%65
Mar 25, 2026112.92114.26112.86113.92113.920.85%-
Mar 24, 2026114.00114.00111.76112.96112.96-0.84%-
Mar 23, 2026110.30114.48110.30113.92113.922.19%87
Mar 20, 2026112.94113.18111.48111.48111.48-0.69%-
Mar 19, 2026114.62114.62112.26112.26112.26-2.94%-